ANKRUSDT
Ankr Network Tether
—
0.00372 $
-0.000020 (%-0.54)
Day Low₺0.00367
Day High₺0.00401
Market Data
Spot Rate
B:0.00372
A:0.00373
Circulating Supply
9,760,508,282
Market Cap
$36.24M
ANKRUSDT: Ankr Network Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.003
CLOSE 0.0029
Low
LOW 0.0014
High
HIGH 0.0119
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/23/2019 | 0.0119 | 0.0119 | 0.0079 | 0.0081 |
| 07/24/2019 | 0.008 | 0.008 | 0.0066 | 0.0066 |
| 07/25/2019 | 0.0066 | 0.0073 | 0.0065 | 0.0068 |
| 07/26/2019 | 0.0069 | 0.0072 | 0.0064 | 0.0069 |
| 07/27/2019 | 0.0069 | 0.0071 | 0.0063 | 0.0065 |
| 07/28/2019 | 0.0065 | 0.0065 | 0.0055 | 0.0057 |
| 07/29/2019 | 0.0057 | 0.006 | 0.0053 | 0.0054 |
| 07/30/2019 | 0.0054 | 0.0064 | 0.0053 | 0.0058 |
| 07/31/2019 | 0.0058 | 0.0063 | 0.0057 | 0.0058 |
| 08/01/2019 | 0.0059 | 0.0064 | 0.0054 | 0.0055 |
| 08/02/2019 | 0.0056 | 0.0063 | 0.0054 | 0.0059 |
| 08/03/2019 | 0.0059 | 0.0064 | 0.0058 | 0.0058 |
| 08/04/2019 | 0.0058 | 0.006 | 0.0056 | 0.0057 |
| 08/05/2019 | 0.0057 | 0.0068 | 0.0054 | 0.0061 |
| 08/06/2019 | 0.0061 | 0.0063 | 0.0055 | 0.0058 |
| 08/07/2019 | 0.0058 | 0.006 | 0.0055 | 0.0058 |
| 08/08/2019 | 0.0058 | 0.0075 | 0.0057 | 0.0064 |
| 08/09/2019 | 0.0064 | 0.0065 | 0.0047 | 0.0048 |
| 08/10/2019 | 0.0049 | 0.0051 | 0.0047 | 0.0048 |
| 08/11/2019 | 0.0048 | 0.0052 | 0.0048 | 0.0049 |
| 08/12/2019 | 0.0049 | 0.0055 | 0.0049 | 0.0052 |
| 08/13/2019 | 0.0052 | 0.0053 | 0.0048 | 0.0049 |
| 08/14/2019 | 0.005 | 0.005 | 0.0044 | 0.0044 |
| 08/15/2019 | 0.0044 | 0.0053 | 0.0044 | 0.0049 |
| 08/16/2019 | 0.0049 | 0.0052 | 0.0044 | 0.0045 |
| 08/17/2019 | 0.0045 | 0.0047 | 0.0044 | 0.0044 |
| 08/18/2019 | 0.0044 | 0.0045 | 0.0042 | 0.0045 |
| 08/19/2019 | 0.0045 | 0.0049 | 0.0044 | 0.0047 |
| 08/20/2019 | 0.0047 | 0.0047 | 0.0044 | 0.0045 |
| 08/21/2019 | 0.0044 | 0.0045 | 0.0038 | 0.0039 |
| 08/22/2019 | 0.0039 | 0.0041 | 0.0038 | 0.0039 |
| 08/23/2019 | 0.0039 | 0.004 | 0.0038 | 0.0039 |
| 08/24/2019 | 0.0039 | 0.0039 | 0.0035 | 0.0038 |
| 08/25/2019 | 0.0038 | 0.0041 | 0.0037 | 0.0038 |
| 08/26/2019 | 0.0038 | 0.0039 | 0.0036 | 0.0037 |
| 08/27/2019 | 0.0037 | 0.0038 | 0.0035 | 0.0037 |
| 08/28/2019 | 0.0038 | 0.0039 | 0.0034 | 0.0035 |
| 08/29/2019 | 0.0035 | 0.0036 | 0.0031 | 0.0031 |
| 08/30/2019 | 0.0031 | 0.0033 | 0.003 | 0.0032 |
| 08/31/2019 | 0.0032 | 0.0032 | 0.003 | 0.0031 |
| 09/01/2019 | 0.0031 | 0.0031 | 0.003 | 0.003 |
| 09/02/2019 | 0.003 | 0.0033 | 0.0029 | 0.0032 |
| 09/03/2019 | 0.0032 | 0.0032 | 0.003 | 0.003 |
| 09/04/2019 | 0.0031 | 0.0039 | 0.0029 | 0.0034 |
| 09/05/2019 | 0.0034 | 0.0034 | 0.003 | 0.0031 |
| 09/06/2019 | 0.0031 | 0.0033 | 0.0025 | 0.003 |
| 09/07/2019 | 0.003 | 0.0032 | 0.0029 | 0.0031 |
| 09/08/2019 | 0.0031 | 0.0032 | 0.0029 | 0.003 |
| 09/09/2019 | 0.003 | 0.003 | 0.0028 | 0.003 |
| 09/10/2019 | 0.003 | 0.0032 | 0.003 | 0.0031 |
| 09/11/2019 | 0.0031 | 0.0031 | 0.0029 | 0.0029 |
| 09/12/2019 | 0.003 | 0.003 | 0.0028 | 0.003 |
| 09/13/2019 | 0.003 | 0.003 | 0.0029 | 0.003 |
| 09/14/2019 | 0.003 | 0.0034 | 0.003 | 0.003 |
| 09/15/2019 | 0.003 | 0.0032 | 0.003 | 0.003 |
| 09/16/2019 | 0.003 | 0.0031 | 0.003 | 0.003 |
| 09/17/2019 | 0.003 | 0.0031 | 0.0029 | 0.003 |
| 09/18/2019 | 0.003 | 0.0032 | 0.003 | 0.0032 |
| 09/19/2019 | 0.0032 | 0.0032 | 0.0029 | 0.003 |
| 09/20/2019 | 0.003 | 0.0031 | 0.0029 | 0.003 |
| 09/21/2019 | 0.003 | 0.003 | 0.003 | 0.003 |
| 09/22/2019 | 0.003 | 0.003 | 0.0028 | 0.0029 |
| 09/23/2019 | 0.0029 | 0.0029 | 0.0027 | 0.0027 |
| 09/24/2019 | 0.0027 | 0.0027 | 0.0021 | 0.0022 |
| 09/25/2019 | 0.0022 | 0.0023 | 0.0021 | 0.0022 |
| 09/26/2019 | 0.0022 | 0.0023 | 0.0019 | 0.002 |
| 09/27/2019 | 0.002 | 0.0023 | 0.002 | 0.0022 |
| 09/28/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0023 |
| 09/29/2019 | 0.0023 | 0.0023 | 0.0021 | 0.0021 |
| 09/30/2019 | 0.0021 | 0.0023 | 0.0021 | 0.0022 |
| 10/01/2019 | 0.0022 | 0.0024 | 0.0022 | 0.0023 |
| 10/02/2019 | 0.0023 | 0.0023 | 0.0021 | 0.0022 |
| 10/03/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0022 |
| 10/04/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0022 |
| 10/05/2019 | 0.0022 | 0.0025 | 0.0022 | 0.0025 |
| 10/06/2019 | 0.0025 | 0.0026 | 0.0022 | 0.0023 |
| 10/07/2019 | 0.0023 | 0.0024 | 0.0022 | 0.0023 |
| 10/08/2019 | 0.0023 | 0.0028 | 0.0023 | 0.0026 |
| 10/09/2019 | 0.0026 | 0.0027 | 0.0025 | 0.0026 |
| 10/10/2019 | 0.0026 | 0.0026 | 0.0024 | 0.0025 |
| 10/11/2019 | 0.0025 | 0.0025 | 0.0024 | 0.0024 |
| 10/12/2019 | 0.0024 | 0.0025 | 0.0023 | 0.0023 |
| 10/13/2019 | 0.0023 | 0.0025 | 0.0023 | 0.0024 |
| 10/14/2019 | 0.0024 | 0.0024 | 0.0023 | 0.0024 |
| 10/15/2019 | 0.0024 | 0.0024 | 0.002 | 0.0022 |
| 10/16/2019 | 0.0022 | 0.0035 | 0.0022 | 0.0025 |
| 10/17/2019 | 0.0025 | 0.0025 | 0.0023 | 0.0024 |
| 10/18/2019 | 0.0024 | 0.0024 | 0.0022 | 0.0023 |
| 10/19/2019 | 0.0023 | 0.0024 | 0.0022 | 0.0022 |
| 10/20/2019 | 0.0022 | 0.0024 | 0.0022 | 0.0023 |
| 10/21/2019 | 0.0023 | 0.0024 | 0.0022 | 0.0023 |
| 10/22/2019 | 0.0023 | 0.0023 | 0.0022 | 0.0022 |
| 10/23/2019 | 0.0022 | 0.0022 | 0.002 | 0.002 |
| 10/24/2019 | 0.002 | 0.002 | 0.002 | 0.002 |
| 10/25/2019 | 0.002 | 0.0022 | 0.002 | 0.0021 |
| 10/26/2019 | 0.0021 | 0.0022 | 0.002 | 0.002 |
| 10/27/2019 | 0.002 | 0.0022 | 0.002 | 0.0021 |
| 10/28/2019 | 0.0021 | 0.0023 | 0.0021 | 0.0023 |
| 10/29/2019 | 0.0023 | 0.0023 | 0.0022 | 0.0023 |
| 10/30/2019 | 0.0023 | 0.0023 | 0.0021 | 0.0022 |
| 10/31/2019 | 0.0022 | 0.0023 | 0.0021 | 0.0022 |
| 11/01/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0023 |
| 11/02/2019 | 0.0023 | 0.0026 | 0.0022 | 0.0025 |
| 11/03/2019 | 0.0025 | 0.0025 | 0.0024 | 0.0024 |
| 11/04/2019 | 0.0024 | 0.0025 | 0.0023 | 0.0024 |
| 11/05/2019 | 0.0024 | 0.0024 | 0.0023 | 0.0024 |
| 11/06/2019 | 0.0024 | 0.0026 | 0.0023 | 0.0024 |
| 11/07/2019 | 0.0024 | 0.0025 | 0.0023 | 0.0024 |
| 11/08/2019 | 0.0024 | 0.0024 | 0.0022 | 0.0023 |
| 11/09/2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 |
| 11/10/2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 |
| 11/11/2019 | 0.0023 | 0.0024 | 0.0022 | 0.0023 |
| 11/12/2019 | 0.0023 | 0.0023 | 0.0022 | 0.0022 |
| 11/13/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0023 |
| 11/14/2019 | 0.0023 | 0.0023 | 0.0022 | 0.0022 |
| 11/15/2019 | 0.0022 | 0.0023 | 0.0022 | 0.0022 |
| 11/16/2019 | 0.0022 | 0.0024 | 0.0022 | 0.0024 |
| 11/17/2019 | 0.0024 | 0.0024 | 0.0023 | 0.0023 |
| 11/18/2019 | 0.0023 | 0.0023 | 0.0022 | 0.0022 |
| 11/19/2019 | 0.0022 | 0.0022 | 0.0021 | 0.0022 |
| 11/20/2019 | 0.0021 | 0.0023 | 0.0021 | 0.0022 |
| 11/21/2019 | 0.0022 | 0.0022 | 0.002 | 0.002 |
| 11/22/2019 | 0.002 | 0.0021 | 0.0018 | 0.002 |
| 11/23/2019 | 0.002 | 0.002 | 0.0019 | 0.002 |
| 11/24/2019 | 0.002 | 0.002 | 0.0018 | 0.0018 |
| 11/25/2019 | 0.0018 | 0.0019 | 0.0016 | 0.0019 |
| 11/26/2019 | 0.0019 | 0.0019 | 0.0018 | 0.0019 |
| 11/27/2019 | 0.0019 | 0.002 | 0.0018 | 0.0019 |
| 11/28/2019 | 0.0019 | 0.002 | 0.0019 | 0.0019 |
| 11/29/2019 | 0.0019 | 0.002 | 0.0019 | 0.002 |
| 11/30/2019 | 0.002 | 0.002 | 0.0019 | 0.0019 |
| 12/01/2019 | 0.0019 | 0.0019 | 0.0018 | 0.0019 |
| 12/02/2019 | 0.0019 | 0.0019 | 0.0018 | 0.0018 |
| 12/03/2019 | 0.0018 | 0.0019 | 0.0018 | 0.0018 |
| 12/04/2019 | 0.0018 | 0.0019 | 0.0018 | 0.0018 |
| 12/05/2019 | 0.0018 | 0.0019 | 0.0017 | 0.0018 |
| 12/06/2019 | 0.0018 | 0.0019 | 0.0018 | 0.0018 |
| 12/07/2019 | 0.0018 | 0.0019 | 0.0018 | 0.0018 |
| 12/08/2019 | 0.0019 | 0.0019 | 0.0018 | 0.0019 |
| 12/09/2019 | 0.0019 | 0.0019 | 0.0018 | 0.0018 |
| 12/10/2019 | 0.0018 | 0.0019 | 0.0017 | 0.0018 |
| 12/11/2019 | 0.0018 | 0.0018 | 0.0017 | 0.0017 |
| 12/12/2019 | 0.0018 | 0.0018 | 0.0017 | 0.0017 |
| 12/13/2019 | 0.0017 | 0.0018 | 0.0017 | 0.0018 |
| 12/14/2019 | 0.0018 | 0.0018 | 0.0017 | 0.0017 |
| 12/15/2019 | 0.0017 | 0.0018 | 0.0017 | 0.0018 |
| 12/16/2019 | 0.0018 | 0.0018 | 0.0017 | 0.0017 |
| 12/17/2019 | 0.0017 | 0.0017 | 0.0015 | 0.0016 |
| 12/18/2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 |
| 12/19/2019 | 0.0017 | 0.0017 | 0.0016 | 0.0017 |
| 12/20/2019 | 0.0017 | 0.0017 | 0.0016 | 0.0017 |
| 12/21/2019 | 0.0017 | 0.0017 | 0.0016 | 0.0016 |
| 12/22/2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 |
| 12/23/2019 | 0.0016 | 0.0017 | 0.0015 | 0.0016 |
| 12/24/2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 |
| 12/25/2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 |
| 12/26/2019 | 0.0016 | 0.0017 | 0.0015 | 0.0016 |
| 12/27/2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 |
| 12/28/2019 | 0.0016 | 0.0016 | 0.0015 | 0.0015 |
| 12/29/2019 | 0.0015 | 0.0016 | 0.0015 | 0.0015 |
| 12/30/2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 |
| 12/31/2019 | 0.0015 | 0.0015 | 0.0014 | 0.0014 |